$52.78 -0.77 (%) Methanex Corp - NASDAQ

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
3/27/201553.4853.7452.4952.78436,041
3/26/201552.4654.0652.4653.55586,382
3/25/201552.9453.5451.9252.05528,195
3/24/201552.6353.6951.9952.64551,604
3/23/201552.2753.1452.0652.63630,623
3/20/201551.6552.1651.3152.09574,629
3/19/201552.2052.3351.1251.15457,967
3/18/201551.2053.2050.8252.88594,590
3/17/201551.9152.1851.3751.71407,034
3/16/201551.8652.5450.8352.30650,333
3/13/201553.0453.1350.9451.861,067,527
3/12/201554.1054.8753.4053.89901,641
3/11/201553.5354.7953.3653.65745,666
3/10/201555.6656.1153.4253.67888,845
3/9/201554.6857.2554.4656.531,391,964
3/6/201555.1255.9254.0854.241,017,936
3/5/201554.3955.9853.7555.541,386,024
3/4/201553.6653.6652.6253.17595,027
3/3/201554.7755.1853.3853.62914,772
3/2/201554.1154.8853.1954.79949,068
2/27/201553.3154.6953.0954.301,053,286
2/26/201553.0453.5352.8653.241,087,857
2/25/201552.8153.4052.6953.20528,316
2/24/201551.1153.0251.0752.65795,439
2/23/201551.7651.8750.7551.39786,690
2/20/201551.8152.2851.2351.96466,370
2/19/201551.5352.2050.3851.98728,423
2/18/201552.1152.3251.3651.53494,282
2/17/201552.7953.0851.2952.54790,007
2/13/201551.4553.3951.2953.17866,074
2/12/201550.8651.7050.7750.98625,440
2/11/201550.1450.5749.1450.14902,159
2/10/201551.1351.5349.9150.40638,285
2/9/201550.6751.9750.2651.611,029,064
2/6/201550.5550.9749.9450.50959,784
2/5/201548.1150.2947.7750.241,388,545
2/4/201548.5248.7146.6447.511,406,119
2/3/201545.5549.5045.5549.271,922,956
2/2/201544.9946.1144.5245.081,673,772
1/30/201543.6644.7042.3244.102,125,657
1/29/201545.9646.3242.4844.391,768,035
1/28/201547.9147.9145.6345.91988,372
1/27/201545.9448.1045.9447.48912,727
1/26/201546.4847.0446.1346.58583,453
1/23/201545.9846.9445.3446.50915,824
1/22/201546.9947.3145.7646.27821,823
1/21/201545.1147.6444.9646.761,062,649
1/20/201546.1846.3344.5945.07778,059
1/16/201544.0146.4043.6946.29803,418
1/15/201545.0745.7543.8843.951,057,860
1/14/201544.0245.1743.6344.491,285,858
1/13/201547.3047.3544.8645.51992,579
1/12/201547.0947.0944.9645.53781,355
1/9/201547.2247.5846.4647.26879,402
1/8/201546.0247.9445.8747.23845,373
1/7/201544.8345.9044.5545.71875,646
1/6/201544.4045.2543.7344.331,299,950
1/5/201545.3745.7442.9444.491,201,540
1/2/201545.9346.4245.1245.52508,362
12/31/201446.4546.7345.4245.83609,721
12/30/201446.1646.8645.8246.63581,984
12/29/201446.4246.9545.8546.39802,941
12/26/201446.4846.6145.9346.10369,336
12/24/201446.1146.4445.5446.14274,031
12/23/201446.0846.8945.6546.281,043,446
12/22/201447.0547.0845.3745.791,047,225
12/19/201446.3947.5246.3247.31910,471
12/18/201447.1247.6345.2746.051,365,129
12/17/201444.2746.1444.2245.671,485,367
12/16/201443.4945.6543.1744.221,782,656
12/15/201442.5344.0342.3243.231,411,156
12/12/201445.9046.1544.0244.071,607,929
12/11/201446.2347.3645.9546.381,703,971
12/10/201448.0648.2646.3346.541,831,796
12/9/201447.7749.1947.5648.571,249,407
12/8/201450.1750.1747.5848.201,555,050
12/5/201450.8251.2449.9750.50889,697
12/4/201451.2251.5350.2950.971,203,101
12/3/201450.6251.7750.5851.471,205,587
12/2/201450.4851.5750.2350.591,663,282
12/1/201451.2651.2649.9050.772,063,126
11/28/201453.5453.5550.4651.661,412,115
11/26/201458.2558.4256.6157.07840,696
11/25/201458.8859.9358.3758.45604,877
11/24/201458.6859.1357.8958.63509,466
11/21/201459.8160.6258.5458.64881,216
11/20/201456.6359.0756.3759.03930,814
11/19/201457.2657.4756.2456.91645,963
11/18/201457.5258.4157.0957.34715,684
11/17/201457.1958.4057.0057.74757,152
11/14/201456.2557.4255.6957.33539,873
11/13/201456.8657.8455.9256.17553,084
11/12/201456.5158.2756.5157.31534,453
11/11/201456.3356.9655.8256.95309,001
11/10/201457.6458.1055.6256.44633,636
11/7/201456.6757.7756.6557.731,107,944
11/6/201456.1456.6655.5356.56742,700
11/5/201455.5957.0755.3156.36915,010
11/4/201457.5057.6454.8655.28994,893
11/3/201459.5859.8657.5157.931,182,963
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center